Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.56 32.97 31.94 31.95 6,696,909 -1.13(-3.41%)
Sep 29, 2011 33.89 33.97 32.20 33.08 8,792,273 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.01 33.01 7,195,658 -1.20(-3.51%)
Sep 27, 2011 36.20 36.43 33.94 34.21 8,918,569 -0.35(-1.03%)
Sep 26, 2011 33.35 34.66 32.93 34.56 6,803,368 +1.56(+4.71%)
Sep 23, 2011 32.57 33.21 32.38 33.01 8,190,937 +0.11(+0.34%)
Sep 22, 2011 32.41 33.81 32.10 32.89 13,919,447 -0.48(-1.43%)
Sep 21, 2011 34.25 34.85 33.35 33.37 8,528,667 -0.83(-2.43%)
Sep 20, 2011 34.72 35.08 34.16 34.20 5,297,057 -0.24(-0.70%)
Sep 19, 2011 33.82 34.71 33.51 34.44 5,692,241 -0.20(-0.58%)
Sep 16, 2011 35.14 35.51 34.20 34.64 8,168,738 -0.40(-1.13%)
Sep 15, 2011 35.19 35.25 33.76 35.04 15,132,140 -0.05(-0.14%)
Sep 14, 2011 34.71 35.57 33.89 35.09 7,286,333 +0.69(+2.02%)
Sep 13, 2011 34.44 35.14 34.14 34.39 6,263,191 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.33 7,654,938 +0.64(+1.91%)
Sep 09, 2011 34.18 34.69 33.50 33.68 7,506,233 -1.06(-3.06%)
Sep 08, 2011 35.26 35.70 34.69 34.75 6,333,158 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.38 35.51 8,634,207 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.59 33.64 7,448,624 -0.44(-1.30%)
Sep 02, 2011 35.43 35.51 33.78 34.09 10,110,253 -2.43(-6.67%)
Sep 01, 2011 37.01 37.31 36.48 36.52 8,560,617 -0.60(-1.63%)
Aug 31, 2011 36.71 37.46 36.60 37.13 6,028,576 +0.55(+1.50%)
Aug 30, 2011 36.30 36.96 35.79 36.58 6,364,778 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.04 36.59 5,387,714 +0.94(+2.62%)
Aug 26, 2011 34.74 35.91 34.14 35.66 6,145,259 +0.69(+1.96%)
Aug 25, 2011 35.89 36.73 34.77 34.97 8,229,440 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.25 35.30 7,605,749 +0.79(+2.29%)
Aug 23, 2011 33.47 34.51 32.92 34.51 7,827,690 +1.35(+4.06%)
Aug 22, 2011 34.17 34.43 32.91 33.16 6,218,494 -0.14(-0.41%)
Aug 19, 2011 33.43 34.64 33.24 33.30 6,816,048 -0.51(-1.50%)
Aug 18, 2011 34.47 34.63 33.38 33.81 11,138,219 -2.05(-5.71%)
Aug 17, 2011 36.23 36.58 35.39 35.85 6,031,295 -0.06(-0.18%)
Aug 16, 2011 36.15 36.43 35.64 35.92 7,038,266 -0.69(-1.87%)
Aug 15, 2011 35.70 37.21 35.56 36.60 8,828,434 +1.31(+3.70%)
Aug 12, 2011 36.04 37.18 34.96 35.30 12,608,741 -0.29(-0.82%)
Aug 11, 2011 33.76 36.01 33.68 35.59 15,946,493 +2.49(+7.53%)
Aug 10, 2011 33.38 35.13 32.24 33.10 24,869,748 +0.23(+0.69%)
Aug 09, 2011 33.78 32.92 29.93 32.87 16,334,013 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,644,182 -4.16(-12.08%)
Aug 05, 2011 35.08 35.41 33.01 34.46 15,808,672 -0.24(-0.70%)
Aug 04, 2011 36.47 36.49 34.71 34.71 10,412,297 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.01 7,653,104 +0.71(+1.95%)
Aug 02, 2011 37.75 37.91 36.29 36.30 9,519,355 -1.64(-4.33%)
Aug 01, 2011 38.76 38.94 37.78 37.94 6,390,498 -0.55(-1.42%)
Jul 29, 2011 38.07 38.68 37.51 38.49 6,723,651 +0.14(+0.36%)
Jul 28, 2011 38.43 39.09 38.27 38.35 4,298,960 +0.02(+0.04%)
Jul 27, 2011 39.12 39.21 38.29 38.34 6,209,591 -0.99(-2.52%)
Jul 26, 2011 39.34 39.67 38.83 39.33 6,153,976 -0.03(-0.08%)
Jul 25, 2011 39.67 39.92 39.26 39.36 5,273,872 -0.61(-1.53%)
Jul 22, 2011 40.19 40.30 39.84 39.97 4,887,585 -0.29(-0.72%)
Jul 21, 2011 39.67 40.58 39.59 40.26 9,981,309 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.97 39.42 7,107,501 +0.31(+0.80%)
Jul 19, 2011 39.07 39.62 38.53 39.10 8,328,895 +0.17(+0.43%)
Jul 18, 2011 38.97 39.38 38.29 38.93 9,356,620 -0.12(-0.31%)
Jul 15, 2011 39.46 39.49 38.61 39.05 16,003,256 -0.20(-0.51%)
Jul 14, 2011 40.68 40.83 39.16 39.26 49,903,408 -1.71(-4.17%)
Jul 13, 2011 42.07 41.96 40.80 40.96 12,576,362 -1.10(-2.62%)
Jul 12, 2011 41.91 42.64 41.86 42.07 3,524,541 +0.14(+0.33%)
Jul 11, 2011 42.55 42.98 41.78 41.93 4,956,409 -1.32(-3.05%)
Jul 08, 2011 43.08 43.69 43.06 43.25 4,122,610 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.38 43.73 6,059,856 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,469,735 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.73 4,765,221 +0.33(+0.78%)
Jul 01, 2011 41.66 42.54 41.49 42.40 3,853,244 +0.79(+1.90%)
Jun 30, 2011 42.18 42.36 41.29 41.61 6,784,020 -0.48(-1.13%)
Jun 29, 2011 41.68 42.15 41.07 42.08 6,433,479 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.62 41.41 4,458,686 +0.53(+1.30%)
Jun 27, 2011 39.93 40.98 39.69 40.87 4,499,177 +1.01(+2.52%)
Jun 24, 2011 40.53 40.66 39.63 39.87 5,497,758 -0.68(-1.69%)
Jun 23, 2011 40.04 40.79 39.97 40.55 5,275,794 +0.00(+0.00%)
Jun 22, 2011 40.56 41.27 40.44 40.55 4,227,185 -0.24(-0.59%)
Jun 21, 2011 40.27 41.03 40.12 40.79 5,690,121 +0.86(+2.16%)
Jun 20, 2011 40.07 40.12 39.85 39.93 7,299,129 +0.60(+1.54%)
Jun 17, 2011 39.71 40.11 38.84 39.33 7,553,125 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.47 39.46 11,311,242 +0.91(+2.36%)
Jun 15, 2011 38.72 39.32 38.11 38.55 8,321,315 -0.45(-1.16%)
Jun 14, 2011 40.68 40.77 38.85 39.00 12,796,059 -1.31(-3.26%)
Jun 13, 2011 40.11 40.52 40.01 40.31 4,241,358 +0.42(+1.05%)
Jun 10, 2011 40.24 40.32 39.34 39.89 5,216,972 -0.49(-1.22%)
Jun 09, 2011 40.25 40.83 40.21 40.38 3,115,266 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.88 40.02 4,783,885 -0.37(-0.92%)
Jun 07, 2011 40.91 40.98 40.24 40.39 4,541,841 -0.46(-1.12%)
Jun 06, 2011 41.41 41.56 40.53 40.85 5,367,667 -0.66(-1.59%)
Jun 03, 2011 41.75 42.12 41.47 41.51 4,062,490 -1.19(-2.79%)
May 24, 2011 43.68 43.68 42.53 42.70 4,992,507 -0.85(-1.96%)
May 23, 2011 43.76 44.01 43.51 43.56 3,168,753 -0.79(-1.78%)
May 20, 2011 45.11 45.23 44.27 44.34 5,706,666 -0.92(-2.03%)
May 19, 2011 44.84 45.30 44.59 45.26 4,481,132 +0.72(+1.61%)
May 18, 2011 44.23 44.57 43.67 44.55 4,787,421 +0.40(+0.91%)
May 17, 2011 42.77 44.14 42.64 44.14 5,974,060 +1.12(+2.60%)
May 16, 2011 41.95 43.46 41.73 43.03 5,834,663 +0.92(+2.18%)
May 13, 2011 42.60 42.73 41.95 42.11 4,205,784 -0.49(-1.15%)
May 12, 2011 42.66 42.77 41.91 42.60 4,503,554 -0.06(-0.15%)
May 11, 2011 43.19 43.34 42.57 42.66 3,549,194 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.94 43.40 2,644,123 +0.47(+1.09%)
May 09, 2011 43.07 43.32 42.77 42.94 2,873,325 -0.34(-0.78%)
May 06, 2011 43.39 43.95 43.00 43.27 5,085,865 +0.52(+1.22%)
May 05, 2011 42.70 43.19 42.29 42.75 4,935,366 -0.02(-0.06%)
May 04, 2011 43.55 43.64 42.47 42.78 6,008,427 -0.70(-1.61%)
May 03, 2011 44.03 44.21 43.48 43.48 5,539,545 -0.60(-1.35%)
May 02, 2011 44.21 44.21 44.02 44.07 4,438,473 +0.04(+0.09%)
Apr 29, 2011 44.43 44.60 43.92 44.03 3,843,101 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.34 44.41 3,639,243 -0.19(-0.43%)
Apr 27, 2011 44.09 44.76 43.91 44.60 6,076,625 +0.67(+1.52%)
Apr 26, 2011 44.08 44.08 43.28 43.93 4,987,730 +0.13(+0.29%)
Apr 25, 2011 43.04 43.84 42.92 43.81 6,229,767 +0.96(+2.23%)
Apr 21, 2011 41.38 43.31 41.37 42.85 10,984,204 +2.20(+5.40%)
Apr 20, 2011 40.89 40.93 40.38 40.65 3,946,827 +0.25(+0.62%)
Apr 19, 2011 39.81 40.60 39.77 40.40 4,294,253 +0.63(+1.58%)
Apr 18, 2011 39.77 39.96 39.28 39.77 3,747,885 -0.47(-1.18%)
Apr 15, 2011 40.48 40.87 39.68 40.25 5,497,059 -0.18(-0.44%)
Apr 14, 2011 41.22 41.27 40.41 40.43 4,184,390 -1.03(-2.48%)
Apr 13, 2011 41.83 41.86 41.08 41.46 4,643,396 -0.07(-0.17%)
Apr 12, 2011 41.22 41.68 40.92 41.53 3,791,258 +0.10(+0.23%)
Apr 11, 2011 41.59 41.86 41.31 41.43 3,293,760 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,135 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,125 -0.16(-0.38%)
Apr 06, 2011 41.71 42.03 41.46 41.96 3,117,025 +0.39(+0.93%)
Apr 05, 2011 41.60 41.87 41.22 41.57 3,644,292 -0.12(-0.29%)
Apr 04, 2011 41.91 41.96 41.51 41.69 2,714,908 -0.22(-0.52%)
Apr 01, 2011 42.26 42.39 41.65 41.91 3,889,920 +0.10(+0.25%)
Mar 31, 2011 41.75 42.14 41.32 41.80 3,784,808 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,204 +0.08(+0.19%)
Mar 29, 2011 41.54 41.93 41.16 41.84 2,933,589 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.49 41.50 3,101,106 -0.52(-1.24%)
Mar 25, 2011 41.81 42.23 41.59 42.02 3,933,571 +0.30(+0.71%)
Mar 24, 2011 40.72 41.96 40.03 41.72 8,464,506 +0.36(+0.88%)
Mar 23, 2011 40.68 41.53 40.47 41.36 4,428,190 +0.68(+1.68%)
Mar 22, 2011 41.22 41.32 40.67 40.68 4,382,731 -0.55(-1.33%)
Mar 21, 2011 40.93 41.30 40.89 41.22 4,616,462 +0.15(+0.37%)
Mar 18, 2011 41.47 42.06 40.86 41.07 7,868,905 +0.22(+0.53%)
Mar 17, 2011 41.13 41.30 40.44 40.85 5,100,408 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.39 8,832,978 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,442,538 +1.32(+3.32%)
Mar 14, 2011 39.51 39.84 38.72 39.79 4,835,855 -0.09(-0.22%)
Mar 11, 2011 38.64 40.13 38.62 39.88 4,825,768 +1.05(+2.69%)
Mar 10, 2011 39.11 39.12 38.44 38.83 4,146,187 -0.85(-2.15%)
Mar 09, 2011 39.39 39.97 39.36 39.69 3,429,272 +0.04(+0.10%)
Mar 08, 2011 39.03 39.85 38.99 39.65 6,273,120 +0.79(+2.03%)
Mar 07, 2011 39.13 39.23 38.70 38.86 6,398,997 -0.19(-0.47%)
Mar 04, 2011 40.01 40.22 38.62 39.04 7,388,945 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.73 39.40 6,234,921 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.45 38.54 4,870,030 -0.28(-0.73%)
Mar 01, 2011 40.13 40.13 38.77 38.83 7,831,387 -1.21(-3.03%)
Feb 28, 2011 40.43 40.63 39.88 40.04 5,870,237 -0.18(-0.44%)
Feb 25, 2011 40.92 41.05 40.21 40.22 5,815,876 -0.51(-1.26%)
Feb 24, 2011 40.52 41.26 40.18 40.73 5,480,309 +0.23(+0.58%)
Feb 23, 2011 40.87 41.12 39.73 40.50 5,841,568 -0.31(-0.77%)
Feb 22, 2011 41.76 42.15 40.59 40.81 7,822,657 -1.58(-3.72%)
Feb 18, 2011 42.08 42.62 41.57 42.39 4,715,219 +0.45(+1.07%)
Feb 17, 2011 41.83 42.16 41.65 41.94 3,315,512 +0.02(+0.04%)
Feb 16, 2011 42.15 42.16 41.63 41.92 4,626,708 +0.00(+0.00%)
Feb 15, 2011 42.39 42.56 41.70 41.92 5,095,519 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.45 4,737,752 +0.56(+1.34%)
Feb 11, 2011 41.47 42.16 41.45 41.88 5,252,253 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,385 +0.54(+1.31%)
Feb 09, 2011 41.24 41.53 40.58 41.05 5,987,672 -0.40(-0.97%)
Feb 08, 2011 39.88 41.56 39.74 41.46 9,494,052 +1.65(+4.14%)
Feb 07, 2011 39.37 40.15 39.24 39.81 3,295,431 +0.62(+1.58%)
Feb 04, 2011 39.54 39.54 38.93 39.19 3,786,410 -0.23(-0.59%)
Feb 03, 2011 39.70 39.75 39.01 39.42 3,354,119 -0.33(-0.83%)
Feb 02, 2011 39.36 40.12 39.36 39.75 4,755,504 -0.32(-0.80%)
Feb 01, 2011 39.01 40.19 38.83 40.07 6,415,164 +1.37(+3.53%)
Jan 31, 2011 38.98 39.06 38.55 38.71 4,993,369 -0.06(-0.17%)
Jan 28, 2011 39.12 39.42 38.56 38.77 7,124,614 -0.13(-0.33%)
Jan 27, 2011 39.01 39.29 38.35 38.90 4,593,475 +0.10(+0.25%)
Jan 26, 2011 38.96 39.50 38.77 38.80 3,681,775 +0.06(+0.15%)
Jan 25, 2011 38.36 38.90 38.21 38.75 4,925,314 -0.21(-0.54%)
Jan 24, 2011 39.43 39.62 38.80 38.96 5,001,675 -0.56(-1.42%)
Jan 21, 2011 38.45 39.94 38.26 39.52 10,061,931 +1.54(+4.06%)
Jan 20, 2011 37.94 38.16 37.17 37.98 6,822,969 -0.06(-0.15%)
Jan 19, 2011 38.25 38.50 37.82 38.03 6,142,568 -0.55(-1.44%)
Jan 18, 2011 39.43 39.43 38.15 38.59 6,101,167 -0.30(-0.76%)
Jan 14, 2011 37.50 39.08 37.50 38.88 6,278,112 +1.13(+2.98%)
Jan 13, 2011 37.82 37.94 37.16 37.76 5,073,481 -0.15(-0.40%)
Jan 12, 2011 37.53 38.08 37.44 37.91 6,910,247 +0.78(+2.10%)
Jan 11, 2011 36.86 37.47 36.77 37.13 4,198,322 +0.51(+1.38%)
Jan 10, 2011 36.16 37.06 36.07 36.63 4,537,549 +0.13(+0.35%)
Jan 07, 2011 36.64 36.71 35.58 36.50 6,992,672 +0.07(+0.20%)
Jan 06, 2011 36.72 36.85 36.30 36.42 6,463,979 +0.02(+0.06%)
Jan 05, 2011 35.10 36.59 34.90 36.40 8,349,643 +1.29(+3.69%)
Jan 04, 2011 35.18 35.44 34.73 35.11 4,155,600 -0.01(-0.02%)
Jan 03, 2011 34.57 35.44 34.57 35.12 4,787,312 +0.91(+2.66%)
Dec 31, 2010 34.12 34.32 33.97 34.21 2,216,834 +0.07(+0.21%)
Dec 30, 2010 34.13 34.22 33.80 34.13 2,693,622 -0.10(-0.31%)
Dec 29, 2010 34.39 34.48 34.12 34.24 1,991,700 -0.14(-0.42%)
Dec 28, 2010 34.07 34.52 34.01 34.38 1,756,754 +0.15(+0.45%)
Dec 27, 2010 33.82 34.42 33.76 34.23 1,657,392 +0.18(+0.54%)
Dec 23, 2010 33.93 34.39 33.86 34.05 2,213,569 -0.14(-0.42%)
Dec 22, 2010 33.97 34.49 33.85 34.19 3,274,550 +0.29(+0.85%)
Dec 21, 2010 33.21 34.09 33.07 33.90 5,055,476 +0.91(+2.75%)
Dec 20, 2010 32.79 33.14 32.59 32.99 4,739,416 +0.45(+1.38%)
Dec 17, 2010 32.83 32.95 32.21 32.54 7,386,672 -0.33(-1.00%)
Dec 16, 2010 33.33 33.64 32.79 32.87 9,090,405 -0.50(-1.49%)
Dec 15, 2010 33.61 33.68 33.19 33.37 5,417,463 -0.47(-1.38%)
Dec 14, 2010 33.92 34.37 33.76 33.84 3,792,389 -0.10(-0.28%)
Dec 13, 2010 34.25 34.31 33.70 33.93 4,921,922 +0.01(+0.02%)
Dec 10, 2010 33.56 34.08 33.48 33.93 6,570,854 +0.76(+2.28%)
Dec 09, 2010 32.79 33.27 32.66 33.17 7,410,684 +0.59(+1.83%)
Dec 08, 2010 31.00 32.62 30.91 32.58 7,952,519 +1.58(+5.08%)
Dec 07, 2010 31.29 31.63 30.84 31.00 4,898,864 +0.04(+0.13%)
Dec 06, 2010 31.08 31.18 30.81 30.96 2,939,322 -0.19(-0.62%)
Dec 03, 2010 31.07 31.22 30.67 31.15 5,222,139 -0.15(-0.49%)
Dec 02, 2010 30.63 31.39 30.38 31.31 5,795,554 +0.66(+2.15%)
Dec 01, 2010 30.37 30.74 30.16 30.65 5,834,347 +0.72(+2.42%)
Nov 30, 2010 30.03 30.28 29.79 29.92 5,784,603 -0.40(-1.33%)
Nov 29, 2010 29.58 30.45 29.37 30.32 6,226,460 +0.59(+1.97%)
Nov 26, 2010 29.97 30.20 29.74 29.74 1,843,864 -0.56(-1.86%)
Nov 24, 2010 29.59 30.30 30.30 30.30 5,894,292 +0.92(+3.15%)
Nov 23, 2010 29.59 29.88 29.29 29.38 6,127,809 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.74 29.83 6,437,542 -0.56(-1.85%)
Nov 19, 2010 30.42 30.64 30.14 30.40 6,048,398 -0.19(-0.63%)
Nov 18, 2010 31.12 31.27 30.53 30.59 6,342,388 -0.17(-0.55%)
Nov 17, 2010 31.17 31.33 30.65 30.76 4,933,898 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,069,169 -0.70(-2.19%)
Nov 15, 2010 31.69 32.57 31.65 31.90 6,014,057 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,053 -0.19(-0.61%)
Nov 11, 2010 31.50 31.86 31.29 31.76 4,185,535 -0.12(-0.38%)
Nov 10, 2010 31.27 31.91 31.00 31.88 6,186,548 +0.75(+2.40%)
Nov 09, 2010 32.36 32.36 30.94 31.13 6,197,045 -1.04(-3.25%)
Nov 08, 2010 32.19 32.61 31.93 32.17 5,321,208 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.39 32.40 9,854,938 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.55 8,718,244 +1.24(+4.08%)
Nov 03, 2010 30.08 30.35 29.83 30.31 5,391,736 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,033 +0.04(+0.15%)
Nov 01, 2010 30.03 30.50 29.60 29.95 6,251,238 +0.03(+0.11%)
Oct 29, 2010 30.23 30.34 29.77 29.92 6,409,343 -0.52(-1.71%)
Oct 28, 2010 30.67 30.85 30.14 30.44 3,896,677 +0.01(+0.03%)
Oct 27, 2010 30.10 30.85 30.04 30.43 6,417,162 -0.26(-0.86%)
Oct 25, 2010 31.67 31.98 30.61 30.70 7,433,704 -0.71(-2.25%)
Oct 22, 2010 31.50 31.76 31.22 31.40 3,377,705 -0.14(-0.46%)
Oct 21, 2010 31.22 31.91 31.11 31.55 8,812,116 +0.44(+1.42%)
Oct 20, 2010 31.14 31.22 29.87 31.11 13,999,584 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,370,028 +1.23(+4.11%)
Oct 18, 2010 29.59 29.89 28.98 29.89 13,084,407 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.59 23,612,240 -2.43(-7.60%)
Oct 14, 2010 32.25 32.44 31.47 32.02 8,929,938 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.04 32.45 7,997,223 -0.11(-0.35%)
Oct 12, 2010 31.76 32.66 31.70 32.57 4,934,036 +0.71(+2.24%)
Oct 11, 2010 31.68 32.00 31.52 31.85 3,103,634 +0.26(+0.81%)
Oct 08, 2010 31.60 31.95 31.47 31.60 4,241,794 +0.07(+0.23%)
Oct 07, 2010 32.48 32.61 31.49 31.52 42,683 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.07 32.24 4,658,976 -0.18(-0.57%)
Oct 05, 2010 31.26 32.60 31.10 32.42 8,457 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.85 30.96 6,033,016 -0.59(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.